(Login BolsaPT & Canal Forex) |
|
 ADIDAS N - [Ticker: ADS.F] |     | | Última Trade | 187,695 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:37:00 | Price-Target 1 Ano | 0,000 | | Variação | -3,444 (-1.802%) | Capitalização Bolsista | 0 | | Bid / Ask | 187,391 x 50.000 - 187,691 x 50.000 | EPS | 0,00 | | Abertura | 192,318 | PER | 0,00% | | Máximo | 192,318 | Pagamento Dividendo | | | Mínimo | 187,227 | Data Ex-Dividendo | | | Fecho Anterior | 191,139 | Yield | | | Volume | 2.762 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ADS.F de 2000-01-01 a 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-16 | 00:00:00 | 22,88 | 23,14 | 22,88 | 23,13 | 7.500 | | 2004-02-17 | 00:00:00 | 22,95 | 23,16 | 22,88 | 23,12 | 18.200 | | 2004-02-18 | 00:00:00 | 23,12 | 23,20 | 23,08 | 23,12 | 15.400 | | 2004-02-19 | 00:00:00 | 23,12 | 23,23 | 23,10 | 23,12 | 33.200 | | 2004-02-20 | 00:00:00 | 23,15 | 23,25 | 23,05 | 23,08 | 21.100 | | 2004-02-23 | 00:00:00 | 23,20 | 23,20 | 22,95 | 22,95 | 22.900 | | 2004-02-24 | 00:00:00 | 22,96 | 22,98 | 22,64 | 22,83 | 19.400 | | 2004-02-25 | 00:00:00 | 22,75 | 23,00 | 22,54 | 22,65 | 17.400 | | 2004-02-26 | 00:00:00 | 22,60 | 22,62 | 22,08 | 22,23 | 72.000 | | 2004-02-27 | 00:00:00 | 22,30 | 23,05 | 22,25 | 22,70 | 20.600 | | 2004-03-01 | 00:00:00 | 22,62 | 23,10 | 22,62 | 23,08 | 18.300 | | 2004-03-02 | 00:00:00 | 23,12 | 23,21 | 22,98 | 23,08 | 22.900 | | 2004-03-03 | 00:00:00 | 23,00 | 23,09 | 22,62 | 22,71 | 9.900 | | 2004-03-04 | 00:00:00 | 22,70 | 22,88 | 22,60 | 22,85 | 15.200 | | 2004-03-05 | 00:00:00 | 22,88 | 23,40 | 22,88 | 23,38 | 23.900 | | 2004-03-08 | 00:00:00 | 23,50 | 23,50 | 23,25 | 23,31 | 29.900 | | 2004-03-09 | 00:00:00 | 23,30 | 23,38 | 23,10 | 23,25 | 21.900 | | 2004-03-10 | 00:00:00 | 22,88 | 23,10 | 22,65 | 23,00 | 19.700 | | 2004-03-11 | 00:00:00 | 22,62 | 22,90 | 22,38 | 22,83 | 27.700 | | 2004-03-12 | 00:00:00 | 22,50 | 22,71 | 22,27 | 22,62 | 35.300 | | 2004-03-15 | 00:00:00 | 22,65 | 23,16 | 22,60 | 22,88 | 39.100 | | 2004-03-16 | 00:00:00 | 22,95 | 23,08 | 22,80 | 22,95 | 18.700 | | 2004-03-17 | 00:00:00 | 22,92 | 23,12 | 22,92 | 23,10 | 14.000 | | 2004-03-18 | 00:00:00 | 23,23 | 23,48 | 23,17 | 23,42 | 18.400 | | 2004-03-19 | 00:00:00 | 23,50 | 23,83 | 23,50 | 23,70 | 83.600 | | 2004-03-22 | 00:00:00 | 23,55 | 23,60 | 23,10 | 23,36 | 29.400 | | 2004-03-23 | 00:00:00 | 23,35 | 23,38 | 23,05 | 23,25 | 14.400 | | 2004-03-24 | 00:00:00 | 23,25 | 23,33 | 22,52 | 22,85 | 15.600 | | 2004-03-25 | 00:00:00 | 22,75 | 22,92 | 22,62 | 22,88 | 14.600 | | 2004-03-26 | 00:00:00 | 23,00 | 23,24 | 22,77 | 23,20 | 9.100 | | 2004-03-29 | 00:00:00 | 23,25 | 23,54 | 23,23 | 23,50 | 19.600 | | 2004-03-30 | 00:00:00 | 23,62 | 23,66 | 23,45 | 23,58 | 14.000 | | 2004-03-31 | 00:00:00 | 23,50 | 23,71 | 23,48 | 23,58 | 13.500 | | 2004-04-01 | 00:00:00 | 23,60 | 24,12 | 23,60 | 23,95 | 31.200 | | 2004-04-02 | 00:00:00 | 24,02 | 24,30 | 23,75 | 24,23 | 26.000 | | 2004-04-05 | 00:00:00 | 24,25 | 24,60 | 24,25 | 24,52 | 51.600 | | 2004-04-06 | 00:00:00 | 24,50 | 24,50 | 24,33 | 24,42 | 27.900 | | 2004-04-07 | 00:00:00 | 24,35 | 25,00 | 24,23 | 24,95 | 73.800 | | 2004-04-08 | 00:00:00 | 25,00 | 25,35 | 24,50 | 24,70 | 58.100 | | 2004-04-09 | 00:00:00 | 24,70 | 24,70 | 24,70 | 24,70 | 0 | | 2004-04-12 | 00:00:00 | 24,70 | 24,70 | 24,70 | 24,70 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
